3941 レンゴー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 793 | 806 | 790.3 | 792 | 1,678,500 | 792 |
| 2025-04-22 | 769 | 796 | 767 | 794.6 | 2,585,800 | 794.60 |
| 2025-04-21 | 756.2 | 759.1 | 748.5 | 756.6 | 813,500 | 756.60 |
| 2025-04-18 | 751 | 757.8 | 747.6 | 756.2 | 871,400 | 756.20 |
| 2025-04-17 | 742.9 | 744.7 | 738 | 744.7 | 1,183,400 | 744.70 |
| 2025-04-16 | 743 | 749.3 | 738.6 | 742.7 | 811,600 | 742.70 |
| 2025-04-15 | 743.5 | 747.8 | 741 | 743.6 | 685,500 | 743.60 |
| 2025-04-14 | 740 | 745.3 | 733 | 738.7 | 1,111,400 | 738.70 |
| 2025-04-11 | 719 | 738 | 707.9 | 734.8 | 1,113,100 | 734.80 |
| 2025-04-10 | 758 | 758 | 732 | 743.4 | 1,335,900 | 743.40 |
| 2025-04-09 | 712 | 725.3 | 700.1 | 714.1 | 1,192,100 | 714.10 |
| 2025-04-08 | 704.1 | 727.5 | 700.8 | 724.4 | 1,591,300 | 724.40 |
| 2025-04-07 | 692.3 | 706 | 673.4 | 686.8 | 2,551,600 | 686.80 |
| 2025-04-04 | 735 | 745.3 | 724.5 | 737.3 | 2,029,500 | 737.30 |
| 2025-04-03 | 750 | 760.5 | 721.9 | 757.6 | 1,942,600 | 757.60 |
| 2025-04-02 | 785.8 | 787.3 | 777 | 780 | 1,224,700 | 780 |
| 2025-04-01 | 797 | 799.7 | 785.8 | 785.8 | 1,167,500 | 785.80 |
| 2025-03-31 | 798 | 800.2 | 792.2 | 792.3 | 1,574,600 | 792.30 |
| 2025-03-28 | 821.2 | 824.6 | 811.5 | 817.4 | 1,343,400 | 817.40 |
| 2025-03-27 | 833.8 | 839.4 | 831 | 839.2 | 1,032,300 | 839.20 |
| 2025-03-26 | 836.2 | 839 | 828 | 837.9 | 1,286,100 | 837.90 |
| 2025-03-25 | 824.5 | 841 | 824.5 | 836.2 | 1,517,300 | 836.20 |
| 2025-03-24 | 835 | 835 | 821 | 827.5 | 942,400 | 827.50 |
| 2025-03-21 | 835.6 | 840.2 | 831.6 | 835.3 | 1,265,500 | 835.30 |
| 2025-03-19 | 826.3 | 831.4 | 824.9 | 829 | 673,800 | 829 |
| 2025-03-18 | 820 | 824.8 | 817 | 822.2 | 887,900 | 822.20 |
| 2025-03-17 | 812.9 | 817.5 | 810.1 | 816.5 | 810,200 | 816.50 |
| 2025-03-14 | 803.5 | 810 | 803.2 | 808.7 | 696,700 | 808.70 |
| 2025-03-13 | 807 | 815.2 | 806.8 | 810 | 678,100 | 810 |
| 2025-03-12 | 800 | 811 | 798.6 | 811 | 903,100 | 811 |
| 2025-03-11 | 803 | 807.8 | 797.5 | 804.9 | 1,233,700 | 804.90 |
| 2025-03-10 | 811 | 812.1 | 806 | 810.1 | 1,026,300 | 810.10 |
| 2025-03-07 | 803.2 | 810.5 | 803 | 809 | 1,079,100 | 809 |
| 2025-03-06 | 797.5 | 811.8 | 796.6 | 810.8 | 1,271,500 | 810.80 |
| 2025-03-05 | 796 | 798.9 | 794 | 794 | 782,100 | 794 |
| 2025-03-04 | 803.5 | 806 | 792.6 | 796 | 1,040,800 | 796 |
| 2025-03-03 | 799 | 806.5 | 798.3 | 806.5 | 1,075,100 | 806.50 |
| 2025-02-28 | 807.9 | 807.9 | 796.7 | 798.8 | 1,770,600 | 798.80 |
| 2025-02-27 | 808 | 819.8 | 806.6 | 814 | 1,320,800 | 814 |
| 2025-02-26 | 805 | 806.9 | 799.1 | 804.9 | 942,200 | 804.90 |
| 2025-02-25 | 801.5 | 809.6 | 799.1 | 807 | 1,130,700 | 807 |
| 2025-02-21 | 800.5 | 804.1 | 798.1 | 800.1 | 775,200 | 800.10 |
| 2025-02-20 | 802.8 | 803.1 | 797 | 800.8 | 925,300 | 800.80 |
| 2025-02-19 | 810 | 814.7 | 803.5 | 803.5 | 1,005,500 | 803.50 |
| 2025-02-18 | 809 | 816.5 | 807.7 | 815.4 | 644,900 | 815.40 |
| 2025-02-17 | 829.9 | 831.5 | 813.4 | 813.4 | 744,100 | 813.40 |
| 2025-02-14 | 826.5 | 830.1 | 824 | 826.5 | 699,000 | 826.50 |
| 2025-02-13 | 821.9 | 833.7 | 819.3 | 833.5 | 933,900 | 833.50 |
| 2025-02-12 | 824 | 828.5 | 819.5 | 822.8 | 994,800 | 822.80 |
| 2025-02-10 | 810 | 821.8 | 808 | 819 | 1,004,000 | 819 |
| 2025-02-07 | 810 | 816 | 805.9 | 809.1 | 945,600 | 809.10 |
| 2025-02-06 | 810.7 | 817.1 | 807.3 | 810.5 | 1,265,100 | 810.50 |
| 2025-02-05 | 796.7 | 807 | 785.5 | 802.7 | 1,940,800 | 802.70 |
| 2025-02-04 | 813 | 818 | 793.3 | 794.1 | 2,688,000 | 794.10 |
| 2025-02-03 | 835.8 | 843.3 | 807.7 | 810 | 3,146,000 | 810 |
| 2025-01-31 | 870 | 880.9 | 868.1 | 878.6 | 666,400 | 878.60 |
| 2025-01-30 | 868 | 874 | 865 | 874 | 701,800 | 874 |
| 2025-01-29 | 866 | 871 | 862.6 | 867.9 | 493,900 | 867.90 |
| 2025-01-28 | 870 | 874.4 | 867.1 | 869.3 | 643,600 | 869.30 |
| 2025-01-27 | 872 | 876.5 | 867.6 | 876.3 | 848,400 | 876.30 |
| 2025-01-24 | 872.9 | 874.3 | 866.6 | 867.8 | 791,900 | 867.80 |
| 2025-01-23 | 864 | 866.3 | 859.6 | 865.6 | 789,100 | 865.60 |
| 2025-01-22 | 860.7 | 865.3 | 857.6 | 864 | 536,300 | 864 |
| 2025-01-21 | 866 | 866.9 | 856.5 | 860 | 766,500 | 860 |
| 2025-01-20 | 859.5 | 868 | 858.1 | 862 | 608,000 | 862 |
| 2025-01-17 | 852.3 | 859.9 | 844.2 | 856.7 | 1,015,500 | 856.70 |
| 2025-01-16 | 850 | 853.9 | 847.2 | 847.2 | 726,700 | 847.20 |
| 2025-01-15 | 850 | 854.4 | 847 | 849 | 701,900 | 849 |
| 2025-01-14 | 860.1 | 863 | 845 | 850.1 | 1,064,900 | 850.10 |
| 2025-01-10 | 857.8 | 863.7 | 853.5 | 856.1 | 620,600 | 856.10 |
| 2025-01-09 | 866.8 | 867 | 855.8 | 857.8 | 802,400 | 857.80 |
| 2025-01-08 | 872.4 | 875.9 | 863.8 | 866.8 | 749,200 | 866.80 |
| 2025-01-07 | 869.7 | 874.1 | 864.1 | 867.7 | 644,300 | 867.70 |
| 2025-01-06 | 876.3 | 878.4 | 863.1 | 867.8 | 763,900 | 867.80 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株